意见反馈 手机随时随地看行情
8.52(0.00%)
29.74(-0.54%)
7.25(0.83%)
10.17(1.09%)
5.07(0.20%)
华友钴业 （603799）
  • 34.10
  • +0.65
  • 1.94%
2025-04-25 15:00

成交明细

09:30-10:00 10:00-10:30 10:30-11:00 11:00-11:30 13:00-13:30 13:30-14:00 14:00-14:30 14:30-15:00

14:30-14:45

时间 成交价 涨跌 成交量(手) 成交金额
14:30:03 34.18 2.18% 45 15
14:30:09 34.17 2.15% 264 90
14:30:13 34.17 2.15% 14 5
14:30:17 34.17 2.15% 3 1
14:30:23 34.18 2.18% 229 78
14:30:27 34.19 2.21% 46 16
14:30:33 34.19 2.21% 48 16
14:30:38 34.19 2.21% 14 5
14:30:44 34.20 2.24% 30 10
14:30:48 34.20 2.24% 20 7
14:30:52 34.20 2.24% 16 5
14:30:57 34.20 2.24% 87 30
14:31:02 34.19 2.21% 23 8
14:31:07 34.20 2.24% 120 41
14:31:11 34.19 2.21% 47 16
14:31:18 34.18 2.18% 450 154
14:31:22 34.19 2.21% 8 3
14:31:28 34.18 2.18% 143 49
14:31:33 34.20 2.24% 35 12
14:31:39 34.20 2.24% 20 7
14:31:43 34.20 2.24% 45 15
14:31:49 34.20 2.24% 74 25
14:31:53 34.20 2.24% 54 18
14:31:58 34.21 2.27% 215 74
14:32:03 34.21 2.27% 58 20
14:32:08 34.21 2.27% 1 0.34
14:32:12 34.21 2.27% 41 14
14:32:17 34.21 2.27% 48 16
14:32:21 34.20 2.24% 31 11
14:32:27 34.19 2.21% 84 29
14:32:32 34.19 2.21% 41 14
14:32:37 34.19 2.21% 18 6
14:32:41 34.19 2.21% 23 8
14:32:47 34.19 2.21% 63 22
14:32:51 34.19 2.21% 67 23
14:32:56 34.18 2.18% 1 0.34
14:33:00 34.19 2.21% 44 15
14:33:05 34.18 2.18% 118 40
14:33:11 34.18 2.18% 171 58
14:33:16 34.17 2.15% 58 20
14:33:20 34.17 2.15% 3 1
14:33:26 34.16 2.12% 25 9
14:33:31 34.16 2.12% 4 1
14:33:36 34.16 2.12% 56 19
14:33:45 34.15 2.09% 35 12
14:33:50 34.14 2.06% 286 98
14:33:56 34.15 2.09% 21 7
14:34:00 34.14 2.06% 15 5
14:34:06 34.14 2.06% 105 36
14:34:10 34.14 2.06% 31 11
14:34:16 34.14 2.06% 96 33
14:34:20 34.14 2.06% 10 3
14:34:26 34.15 2.09% 134 46
14:34:30 34.14 2.06% 470 160
14:34:36 34.14 2.06% 39 13
14:34:41 34.14 2.06% 14 5
14:34:50 34.14 2.06% 7 2
14:34:59 34.14 2.06% 123 42
14:35:04 34.13 2.03% 88 30
14:35:09 34.13 2.03% 66 23
14:35:14 34.13 2.03% 10 3
14:35:19 34.14 2.06% 156 53
14:35:24 34.14 2.06% 90 31
14:35:28 34.14 2.06% 16 5
14:35:33 34.14 2.06% 88 30
14:35:38 34.14 2.06% 10 3
14:35:43 34.15 2.09% 37 13
14:35:47 34.14 2.06% 91 31
14:35:51 34.14 2.06% 98 33
14:35:57 34.14 2.06% 38 13
14:36:01 34.13 2.03% 325 111
14:36:06 34.13 2.03% 9 3
14:36:11 34.13 2.03% 15 5
14:36:16 34.13 2.03% 71 24
14:36:21 34.12 2.00% 80 27
14:36:31 34.14 2.06% 319 109
14:36:35 34.12 2.00% 65 22
14:36:40 34.13 2.03% 20 7
14:36:45 34.13 2.03% 67 23
14:36:50 34.13 2.03% 58 20
14:36:55 34.12 2.00% 25 9
14:37:00 34.13 2.03% 78 27
14:37:06 34.12 2.00% 5 2
14:37:11 34.12 2.00% 64 22
14:37:15 34.12 2.00% 165 56
14:37:20 34.13 2.03% 1 0.34
14:37:25 34.12 2.00% 21 7
14:37:30 34.13 2.03% 64 22
14:37:36 34.12 2.00% 44 15
14:37:40 34.12 2.00% 60 20
14:37:45 34.12 2.00% 205 70
14:37:50 34.12 2.00% 115 39
14:37:55 34.12 2.00% 55 19
14:38:00 34.11 1.97% 93 32
14:38:05 34.11 1.97% 12 4
14:38:15 34.09 1.91% 792 270
14:38:19 34.08 1.88% 6 2
14:38:24 34.07 1.85% 85 29
14:38:30 34.07 1.85% 98 33
14:38:35 34.07 1.85% 266 91
14:38:40 34.06 1.82% 148 50
14:38:45 34.06 1.82% 233 79
14:38:51 34.06 1.82% 54 18
14:38:56 34.06 1.82% 84 29
14:39:01 34.06 1.82% 155 53
14:39:06 34.06 1.82% 208 71
14:39:11 34.06 1.82% 67 23
14:39:16 34.06 1.82% 91 31
14:39:21 34.05 1.79% 33 11
14:39:27 34.05 1.79% 144 49
14:39:31 34.06 1.82% 20 7
14:39:37 34.05 1.79% 29 10
14:39:41 34.05 1.79% 26 9
14:39:46 34.06 1.82% 152 52
14:39:51 34.04 1.76% 609 207
14:39:55 34.04 1.76% 28 10
14:40:01 34.04 1.76% 42 14
14:40:06 34.04 1.76% 42 14
14:40:10 34.04 1.76% 48 16
14:40:15 34.04 1.76% 62 21
14:40:20 34.04 1.76% 50 17
14:40:25 34.04 1.76% 74 25
14:40:35 34.04 1.76% 295 100
14:40:39 34.04 1.76% 62 21
14:40:44 34.05 1.79% 84 29
14:40:49 34.04 1.76% 159 54
14:40:54 34.04 1.76% 88 30
14:41:00 34.04 1.76% 43 15
14:41:05 34.04 1.76% 27 9
14:41:10 34.04 1.76% 74 25
14:41:15 34.04 1.76% 77 26
14:41:20 34.04 1.76% 80 27
14:41:25 34.04 1.76% 23 8
14:41:31 34.04 1.76% 39 13
14:41:35 34.03 1.73% 36 12
14:41:41 34.03 1.73% 1548 527
14:41:46 34.04 1.76% 31 11
14:41:51 34.03 1.73% 117 40
14:41:55 34.03 1.73% 10 3
14:42:00 34.01 1.67% 883 300
14:42:06 34.00 1.64% 1725 587
14:42:10 33.99 1.61% 32 11
14:42:16 33.99 1.61% 379 129
14:42:20 33.98 1.58% 773 263
14:42:26 33.96 1.52% 271 92
14:42:31 33.97 1.55% 465 158
14:42:35 33.97 1.55% 364 124
14:42:41 33.97 1.55% 255 87
14:42:46 33.99 1.61% 155 53
14:42:51 33.99 1.61% 166 56
14:42:55 34.00 1.64% 45 15
14:43:00 33.97 1.55% 157 53
14:43:05 33.99 1.61% 188 64
14:43:14 33.99 1.61% 459 156
14:43:19 34.00 1.64% 174 59
14:43:24 34.00 1.64% 73 25
14:43:29 34.00 1.64% 123 42
14:43:33 34.00 1.64% 64 22
14:43:38 34.00 1.64% 97 33
14:43:42 34.01 1.67% 109 37
14:43:47 34.01 1.67% 153 52
14:43:51 34.01 1.67% 64 22
14:43:56 34.02 1.70% 28 10
14:44:01 34.01 1.67% 148 50
14:44:06 34.02 1.70% 90 31
14:44:11 34.02 1.70% 38 13
14:44:16 34.02 1.70% 332 113
14:44:21 34.02 1.70% 56 19
14:44:25 34.02 1.70% 24 8
14:44:31 34.02 1.70% 59 20
14:44:35 34.01 1.67% 7 2
14:44:40 34.02 1.70% 33 11
14:44:45 34.02 1.70% 53 18
14:44:51 34.02 1.70% 146 50
14:44:56 34.02 1.70% 19 6

14:45-15:00

时间 成交价 涨跌 成交量(手) 成交金额
14:45:01 34.03 1.73% 226 77
14:45:05 34.03 1.73% 55 19
14:45:10 34.02 1.70% 112 38
14:45:15 34.03 1.73% 135 46
14:45:20 34.02 1.70% 15 5
14:45:25 34.02 1.70% 162 55
14:45:30 34.02 1.70% 37 13
14:45:40 34.01 1.67% 33 11
14:45:44 34.01 1.67% 33 11
14:45:50 34.02 1.70% 155 53
14:45:55 34.01 1.67% 82 28
14:46:01 34.02 1.70% 101 34
14:46:05 34.03 1.73% 539 183
14:46:10 34.03 1.73% 117 40
14:46:15 34.03 1.73% 105 36
14:46:21 34.03 1.73% 63 21
14:46:27 34.04 1.76% 76 26
14:46:31 34.04 1.76% 18 6
14:46:36 34.03 1.73% 108 37
14:46:41 34.04 1.76% 51 17
14:46:46 34.05 1.79% 21 7
14:46:51 34.05 1.79% 21 7
14:46:56 34.04 1.76% 144 49
14:47:00 34.05 1.79% 33 11
14:47:05 34.05 1.79% 130 44
14:47:10 34.05 1.79% 79 27
14:47:16 34.06 1.82% 68 23
14:47:21 34.06 1.82% 268 91
14:47:29 34.07 1.85% 80 27
14:47:34 34.06 1.82% 81 28
14:47:39 34.06 1.82% 20 7
14:47:43 34.07 1.85% 5 2
14:47:47 34.07 1.85% 10 3
14:47:52 34.06 1.82% 14 5
14:47:56 34.07 1.85% 41 14
14:48:01 34.07 1.85% 36 12
14:48:05 34.06 1.82% 44 15
14:48:10 34.07 1.85% 226 77
14:48:15 34.07 1.85% 36 12
14:48:25 34.07 1.85% 172 59
14:48:29 34.08 1.88% 75 25
14:48:35 34.07 1.85% 55 19
14:48:40 34.08 1.88% 38 13
14:48:46 34.08 1.88% 192 65
14:48:50 34.08 1.88% 19 6
14:48:55 34.08 1.88% 48 16
14:49:01 34.08 1.88% 149 51
14:49:06 34.06 1.82% 247 84
14:49:10 34.07 1.85% 16 5
14:49:15 34.07 1.85% 133 45
14:49:20 34.07 1.85% 10 3
14:49:25 34.06 1.82% 76 26
14:49:31 34.06 1.82% 51 17
14:49:35 34.07 1.85% 30 10
14:49:40 34.06 1.82% 15 5
14:49:45 34.06 1.82% 483 165
14:49:55 34.06 1.82% 112 38
14:49:59 34.05 1.79% 12 4
14:50:04 34.05 1.79% 602 205
14:50:09 34.05 1.79% 100 34
14:50:14 34.04 1.76% 34 12
14:50:19 34.05 1.79% 118 40
14:50:30 34.05 1.79% 164 56
14:50:34 34.05 1.79% 57 19
14:50:39 34.05 1.79% 221 75
14:50:44 34.05 1.79% 46 16
14:50:48 34.04 1.76% 97 33
14:50:52 34.05 1.79% 26 9
14:50:56 34.05 1.79% 32 11
14:51:01 34.04 1.76% 170 58
14:51:06 34.04 1.76% 171 58
14:51:12 34.04 1.76% 109 37
14:51:16 34.04 1.76% 18 6
14:51:22 34.04 1.76% 46 16
14:51:26 34.05 1.79% 25 9
14:51:32 34.04 1.76% 120 41
14:51:37 34.04 1.76% 53 18
14:51:42 34.04 1.76% 119 41
14:51:47 34.03 1.73% 42 14
14:51:51 34.04 1.76% 142 48
14:51:56 34.04 1.76% 126 43
14:52:01 34.04 1.76% 73 25
14:52:07 34.03 1.73% 68 23
14:52:11 34.04 1.76% 43 15
14:52:16 34.04 1.76% 158 54
14:52:21 34.04 1.76% 187 64
14:52:26 34.04 1.76% 60 20
14:52:31 34.04 1.76% 81 27
14:52:35 34.04 1.76% 40 14
14:52:40 34.05 1.79% 117 40
14:52:45 34.04 1.76% 110 37
14:52:50 34.04 1.76% 39 13
14:52:55 34.04 1.76% 43 15
14:53:00 34.04 1.76% 88 30
14:53:06 34.05 1.79% 118 40
14:53:11 34.04 1.76% 23 8
14:53:16 34.05 1.79% 48 16
14:53:20 34.05 1.79% 112 38
14:53:25 34.05 1.79% 162 55
14:53:30 34.04 1.76% 463 158
14:53:36 34.05 1.79% 104 35
14:53:41 34.05 1.79% 149 51
14:53:46 34.05 1.79% 151 51
14:53:50 34.04 1.76% 102 35
14:53:56 34.05 1.79% 83 28
14:54:01 34.05 1.79% 120 41
14:54:05 34.05 1.79% 96 33
14:54:11 34.05 1.79% 72 25
14:54:16 34.06 1.82% 158 54
14:54:22 34.05 1.79% 66 22
14:54:27 34.06 1.82% 57 19
14:54:31 34.06 1.82% 76 26
14:54:36 34.06 1.82% 209 71
14:54:41 34.06 1.82% 104 35
14:54:46 34.05 1.79% 339 115
14:54:50 34.06 1.82% 90 31
14:54:55 34.07 1.85% 64 22
14:55:00 34.07 1.85% 37 13
14:55:06 34.06 1.82% 252 86
14:55:11 34.07 1.85% 71 24
14:55:16 34.07 1.85% 296 101
14:55:21 34.08 1.88% 201 68
14:55:29 34.08 1.88% 218 74
14:55:34 34.08 1.88% 166 57
14:55:40 34.09 1.91% 279 95
14:55:44 34.09 1.91% 71 24
14:55:54 34.09 1.91% 405 138
14:55:59 34.09 1.91% 92 31
14:56:03 34.08 1.88% 172 59
14:56:08 34.08 1.88% 46 16
14:56:13 34.08 1.88% 177 60
14:56:18 34.08 1.88% 414 141
14:56:23 34.08 1.88% 186 63
14:56:28 34.08 1.88% 326 111
14:56:33 34.09 1.91% 264 90
14:56:38 34.08 1.88% 19 6
14:56:42 34.09 1.91% 268 91
14:56:47 34.09 1.91% 201 69
14:56:52 34.09 1.91% 22 7
14:56:56 34.09 1.91% 82 28
14:57:01 34.09 1.91% 106 36
14:57:05 34.10 1.94% 76 26
15:00:06 34.10 1.94% 7143 2436